Options Chain for JOBY AVIATION INC COMMON STOCK (JOBY) - $5.01 as of 10/27/2026 9:16:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.45 | 4.85 | 4.65 | 4.55 | +0.37 | +8.86% | 9.30 | 7 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1.50 | 3.20 | 3.75 | 3.48 | 3.47 | +0.32 | +10.16% | 2.32 | 11 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 2.00 | 2.90 | 3.30 | 3.10 | 3.00 | +0.25 | +9.10% | 1.55 | 14 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 2.50 | 2.19 | 3.35 | 2.77 | 2.54 | +0.31 | +13.91% | 1.11 | 10 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 3.00 | 1.72 | 2.09 | 1.91 | 1.89 | +0.11 | +6.18% | 0.64 | 12 | 22 | 4.59 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 3.50 | 0.74 | 2.05 | 1.40 | 1.51 | +0.32 | +26.90% | 0.40 | 4 | 3 | 7.66 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 4.00 | 0.77 | 1.28 | 1.03 | 1.01 | +0.60 | +146.35% | 0.26 | 4 | 37 | 4.08 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 4.50 | 0.41 | 0.69 | 0.55 | 0.55 | +0.27 | +96.43% | 0.12 | 1,975 | 2,081 | 2.31 | 0.93 | 0.37 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 5.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.10 | +250.00% | 0.03 | 7,066 | 4,828 | 0.76 | 0.52 | 1.08 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 5.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 622 | 1,493 | 0.82 | 0.12 | 0.52 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 1,029 | 1.16 | 0.01 | 0.07 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 655 | 1.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.91 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 141 | 3.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.29 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.34 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 8 | 6.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 1.89 | 0.95 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4 | 5.10 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 252 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.01 | 128 | 945 | 1.25 | -0.07 | 0.37 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 5.00 | 0.10 | 0.19 | 0.15 | 0.11 | -0.19 | -63.34% | 0.03 | 245 | 694 | 0.82 | -0.48 | 1.08 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 5.50 | 0.37 | 0.65 | 0.51 | 0.50 | -0.36 | -41.86% | 0.09 | 23 | 629 | 1.84 | -0.88 | 0.52 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 6.00 | 0.93 | 1.06 | 1.00 | 1.06 | -0.27 | -20.31% | 0.17 | 30 | 709 | 1.85 | -0.99 | 0.07 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 6.50 | 1.01 | 1.99 | 1.50 | 1.58 | -0.26 | -14.13% | 0.23 | 3 | 38 | 5.28 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 7.00 | 1.72 | 2.40 | 2.06 | 2.03 | -0.29 | -12.50% | 0.29 | 4 | 135 | 5.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 7.50 | 2.26 | 2.82 | 2.54 | 2.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 8.00 | 2.75 | 3.35 | 3.05 | 3.08 | -0.32 | -9.42% | 0.38 | 4 | 1 | 5.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 8.50 | 3.05 | 3.80 | 3.43 | 3.50 | -0.40 | -10.26% | 0.40 | 8 | 3 | 6.02 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 9.00 | 3.90 | 4.30 | 4.10 | 3.66 | -0.74 | -16.82% | 0.46 | 6 | 1 | 6.38 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 9.50 | 4.40 | 5.05 | 4.73 | 4.65 | -0.25 | -5.11% | 0.50 | 1 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 10.00 | 4.50 | 5.30 | 4.90 | 5.00 | -0.42 | -7.75% | 0.49 | 37 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 10.50 | 5.15 | 6.05 | 5.60 | 5.42 | -0.48 | -8.14% | 0.53 | 70 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 11.00 | 5.70 | 6.35 | 6.03 | 5.93 | -0.40 | -6.32% | 0.55 | 2 | 3 | 7.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 11.50 | 6.20 | 6.85 | 6.53 | 6.31 | -0.57 | -8.29% | 0.57 | 36 | 1 | 8.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 12.00 | 6.70 | 7.35 | 7.03 | 7.13 | -0.19 | -2.60% | 0.59 | 2 | 25 | 8.45 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |